Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.12 | 22.74 | 21.96 | 22.71 | 6,149,992 | +0.69(+3.13%) |
Jan 28, 2016 | 22.80 | 22.91 | 21.89 | 22.02 | 3,188,459 | -0.40(-1.79%) |
Jan 27, 2016 | 22.27 | 23.04 | 22.27 | 22.42 | 3,746,523 | +0.19(+0.84%) |
Jan 26, 2016 | 22.30 | 22.42 | 22.01 | 22.24 | 3,108,639 | +0.40(+1.84%) |
Jan 25, 2016 | 22.37 | 22.43 | 21.78 | 21.84 | 4,968,824 | -0.66(-2.92%) |
Jan 22, 2016 | 23.19 | 23.48 | 22.24 | 22.49 | 5,620,768 | -0.12(-0.51%) |
Jan 21, 2016 | 23.38 | 23.69 | 22.58 | 22.61 | 5,349,023 | -0.70(-2.99%) |
Jan 20, 2016 | 23.14 | 23.65 | 22.12 | 23.31 | 4,234,718 | -0.16(-0.69%) |
Jan 19, 2016 | 24.37 | 24.40 | 23.22 | 23.47 | 6,100,528 | -0.56(-2.35%) |
Jan 15, 2016 | 24.18 | 24.03 | 24.03 | 24.03 | 5,577,025 | -1.38(-5.45%) |
Jan 14, 2016 | 26.21 | 26.24 | 24.79 | 25.42 | 8,167,538 | -0.76(-2.90%) |
Jan 13, 2016 | 27.45 | 28.58 | 25.52 | 26.18 | 11,077,588 | -2.75(-9.52%) |
Jan 12, 2016 | 29.00 | 29.14 | 28.22 | 28.93 | 2,670,826 | +0.39(+1.38%) |
Jan 11, 2016 | 28.56 | 29.01 | 28.16 | 28.54 | 3,530,380 | +0.22(+0.79%) |
Jan 08, 2016 | 29.69 | 29.83 | 28.25 | 28.31 | 3,137,001 | -0.86(-2.94%) |
Jan 07, 2016 | 30.37 | 30.39 | 29.08 | 29.17 | 3,021,480 | -1.93(-6.22%) |
Jan 06, 2016 | 31.51 | 31.51 | 30.76 | 31.10 | 1,989,001 | -1.05(-3.27%) |
Jan 05, 2016 | 32.96 | 33.02 | 31.83 | 32.16 | 2,415,551 | -0.53(-1.61%) |
Jan 04, 2016 | 33.44 | 32.99 | 32.33 | 32.68 | 2,620,155 | -0.76(-2.27%) |
Dec 31, 2015 | 33.80 | 33.44 | 33.44 | 33.44 | 1,353,404 | -0.53(-1.57%) |
Dec 30, 2015 | 33.97 | 34.27 | 33.88 | 33.97 | 1,332,314 | -0.09(-0.27%) |
Dec 29, 2015 | 33.77 | 34.31 | 33.62 | 34.07 | 1,499,930 | +0.50(+1.50%) |
Dec 28, 2015 | 33.53 | 33.76 | 33.09 | 33.56 | 1,482,062 | -0.09(-0.28%) |
Dec 24, 2015 | 33.72 | 33.66 | 33.66 | 33.66 | 788,850 | -0.05(-0.14%) |
Dec 23, 2015 | 32.82 | 33.87 | 32.75 | 33.70 | 1,988,948 | +1.11(+3.42%) |
Dec 22, 2015 | 32.31 | 32.81 | 32.17 | 32.59 | 1,365,570 | +0.43(+1.32%) |
Dec 21, 2015 | 31.88 | 32.33 | 31.81 | 32.16 | 2,035,563 | +0.59(+1.86%) |
Dec 18, 2015 | 31.60 | 31.78 | 31.31 | 31.58 | 4,000,455 | -0.19(-0.61%) |
Dec 17, 2015 | 32.53 | 32.60 | 31.77 | 31.77 | 1,459,294 | -0.81(-2.49%) |
Dec 16, 2015 | 31.92 | 32.65 | 31.63 | 32.58 | 2,318,974 | +1.04(+3.29%) |
Dec 15, 2015 | 31.13 | 31.87 | 31.05 | 31.54 | 2,051,750 | +0.63(+2.03%) |
Dec 14, 2015 | 30.84 | 31.04 | 30.58 | 30.92 | 1,919,003 | +0.12(+0.38%) |
Dec 11, 2015 | 31.36 | 31.39 | 30.69 | 30.80 | 1,884,649 | -1.01(-3.16%) |
Dec 10, 2015 | 31.91 | 32.22 | 31.70 | 31.81 | 1,467,142 | -0.12(-0.36%) |
Dec 09, 2015 | 31.80 | 32.51 | 31.57 | 31.92 | 1,890,795 | -0.02(-0.05%) |
Dec 08, 2015 | 32.72 | 32.72 | 31.88 | 31.94 | 2,116,663 | -1.14(-3.44%) |
Dec 07, 2015 | 33.37 | 33.37 | 32.71 | 33.08 | 2,804,272 | -0.42(-1.25%) |
Dec 04, 2015 | 32.74 | 33.70 | 32.62 | 33.49 | 2,434,533 | +0.83(+2.53%) |
Dec 03, 2015 | 33.18 | 33.26 | 32.46 | 32.67 | 2,078,039 | -0.43(-1.29%) |
Dec 02, 2015 | 33.59 | 33.71 | 33.04 | 33.09 | 2,684,904 | -0.50(-1.47%) |
Dec 01, 2015 | 33.11 | 33.63 | 32.70 | 33.59 | 3,240,703 | +0.56(+1.71%) |
Nov 30, 2015 | 33.26 | 33.30 | 32.65 | 33.02 | 2,149,502 | -0.07(-0.21%) |
Nov 27, 2015 | 33.22 | 33.42 | 32.92 | 33.09 | 804,909 | -0.06(-0.19%) |
Nov 25, 2015 | 33.22 | 33.15 | 33.15 | 33.15 | 1,162,487 | -0.07(-0.21%) |
Nov 24, 2015 | 32.95 | 33.37 | 32.94 | 33.22 | 2,620,175 | +0.02(+0.07%) |
Nov 23, 2015 | 33.25 | 33.53 | 33.07 | 33.20 | 2,048,601 | -0.13(-0.39%) |
Nov 20, 2015 | 32.86 | 33.52 | 32.86 | 33.33 | 3,118,386 | +0.65(+1.98%) |
Nov 19, 2015 | 32.95 | 33.08 | 32.48 | 32.68 | 2,386,865 | -0.19(-0.59%) |
Nov 18, 2015 | 32.19 | 33.15 | 32.09 | 32.88 | 4,611,457 | +1.53(+4.90%) |
Nov 17, 2015 | 31.29 | 31.77 | 31.09 | 31.34 | 2,603,292 | +0.06(+0.20%) |
Nov 16, 2015 | 30.69 | 31.31 | 30.62 | 31.28 | 3,194,418 | +0.53(+1.73%) |
Nov 13, 2015 | 31.40 | 31.54 | 30.65 | 30.75 | 2,571,351 | -0.76(-2.42%) |
Nov 12, 2015 | 31.82 | 31.97 | 31.49 | 31.51 | 2,899,916 | -0.47(-1.47%) |
Nov 11, 2015 | 32.54 | 32.61 | 31.95 | 31.98 | 2,303,248 | -0.45(-1.38%) |
Nov 10, 2015 | 32.43 | 32.76 | 32.26 | 32.43 | 2,527,027 | -0.17(-0.52%) |
Nov 09, 2015 | 32.06 | 32.65 | 31.86 | 32.60 | 3,146,622 | +0.45(+1.39%) |
Nov 06, 2015 | 32.43 | 32.68 | 31.73 | 32.15 | 3,129,363 | -0.47(-1.44%) |
Nov 05, 2015 | 32.64 | 33.08 | 32.35 | 32.62 | 2,343,113 | -0.15(-0.47%) |
Nov 04, 2015 | 33.10 | 33.16 | 32.44 | 32.78 | 2,969,956 | -0.24(-0.72%) |
Nov 03, 2015 | 32.95 | 33.26 | 32.63 | 33.01 | 5,781,975 | +0.01(+0.02%) |